Identifier on Coinbase Pro: EOS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-05 |
1.0162 USD |
1,679,769.1000 EOS |
1.0049 USD |
0.9689 USD |
1.0203 USD |
1.0162 USD |
| 2023-05-04 |
1.0044 USD |
1,173,639.8000 EOS |
1.0341 USD |
1.0000 USD |
1.0347 USD |
1.0044 USD |
| 2023-05-03 |
1.0344 USD |
1,009,035.8000 EOS |
1.0226 USD |
0.9986 USD |
1.0384 USD |
1.0344 USD |
| 2023-05-02 |
1.0244 USD |
753,303.9000 EOS |
1.0075 USD |
1.0057 USD |
1.0316 USD |
1.0244 USD |
| 2023-05-01 |
1.0084 USD |
634,607.1000 EOS |
1.0219 USD |
0.9935 USD |
1.0286 USD |
1.0084 USD |
| 2023-04-30 |
1.0277 USD |
565,739.6000 EOS |
1.0437 USD |
1.0126 USD |
1.0500 USD |
1.0277 USD |
| 2023-04-29 |
1.0419 USD |
467,533.9000 EOS |
1.0427 USD |
1.0300 USD |
1.0518 USD |
1.0419 USD |
| 2023-04-28 |
1.0403 USD |
632,790.7000 EOS |
1.0319 USD |
1.0146 USD |
1.0509 USD |
1.0403 USD |
| 2023-04-27 |
1.0292 USD |
1,282,236.8000 EOS |
1.0263 USD |
1.0095 USD |
1.0506 USD |
1.0292 USD |
| 2023-04-26 |
1.0255 USD |
1,856,946.8000 EOS |
1.0613 USD |
0.9747 USD |
1.0872 USD |
1.0255 USD |
| 2023-04-25 |
1.0611 USD |
1,770,934.0000 EOS |
1.0489 USD |
1.0228 USD |
1.0622 USD |
1.0611 USD |
| 2023-04-24 |
1.0514 USD |
2,051,725.8000 EOS |
1.0559 USD |
1.0190 USD |
1.0742 USD |
1.0514 USD |
| 2023-04-23 |
1.0540 USD |
1,565,261.8000 EOS |
1.0725 USD |
1.0311 USD |
1.0731 USD |
1.0540 USD |
| 2023-04-22 |
1.0741 USD |
1,046,500.1000 EOS |
1.0452 USD |
1.0388 USD |
1.0772 USD |
1.0741 USD |
| 2023-04-21 |
1.0425 USD |
7,213,727.4000 EOS |
1.0773 USD |
1.0219 USD |
1.0921 USD |
1.0425 USD |
| 2023-04-20 |
1.0752 USD |
7,110,244.4000 EOS |
1.0995 USD |
1.0519 USD |
1.1153 USD |
1.0752 USD |
| 2023-04-19 |
1.1022 USD |
7,025,612.9000 EOS |
1.2197 USD |
1.0900 USD |
1.2199 USD |
1.1022 USD |
| 2023-04-18 |
1.2160 USD |
3,960,887.5000 EOS |
1.2067 USD |
1.1915 USD |
1.2308 USD |
1.2160 USD |
| 2023-04-17 |
1.2110 USD |
4,643,707.0000 EOS |
1.2382 USD |
1.2005 USD |
1.2415 USD |
1.2110 USD |
| 2023-04-16 |
1.2384 USD |
3,141,191.7000 EOS |
1.2426 USD |
1.2240 USD |
1.2536 USD |
1.2384 USD |
| 2023-04-15 |
1.2472 USD |
3,082,407.8000 EOS |
1.2508 USD |
1.2307 USD |
1.2522 USD |
1.2472 USD |
| 2023-04-14 |
1.2511 USD |
6,191,931.2000 EOS |
1.2594 USD |
1.2125 USD |
1.2977 USD |
1.2511 USD |
| 2023-04-13 |
1.2572 USD |
2,537,424.3000 EOS |
1.2082 USD |
1.2004 USD |
1.2758 USD |
1.2572 USD |
| 2023-04-12 |
1.2089 USD |
1,311,481.2000 EOS |
1.2343 USD |
1.1939 USD |
1.2389 USD |
1.2089 USD |
| 2023-04-11 |
1.2368 USD |
1,050,050.9000 EOS |
1.2390 USD |
1.2295 USD |
1.2533 USD |
1.2368 USD |
| 2023-04-10 |
1.2433 USD |
1,139,138.7000 EOS |
1.2092 USD |
1.1916 USD |
1.2475 USD |
1.2433 USD |
| 2023-04-09 |
1.2084 USD |
547,261.7000 EOS |
1.1909 USD |
1.1750 USD |
1.2179 USD |
1.2084 USD |
| 2023-04-08 |
1.1920 USD |
679,623.4000 EOS |
1.2158 USD |
1.1879 USD |
1.2370 USD |
1.1920 USD |
| 2023-04-07 |
1.2068 USD |
716,341.8000 EOS |
1.2201 USD |
1.1906 USD |
1.2238 USD |
1.2068 USD |
| 2023-04-06 |
1.2199 USD |
1,611,183.7000 EOS |
1.1890 USD |
1.1711 USD |
1.2517 USD |
1.2199 USD |
| 2023-04-05 |
1.1915 USD |
782,925.8000 EOS |
1.1933 USD |
1.1660 USD |
1.2168 USD |
1.1915 USD |
| 2023-04-04 |
1.1935 USD |
795,357.0000 EOS |
1.1756 USD |
1.1654 USD |
1.2031 USD |
1.1935 USD |
| 2023-04-03 |
1.1782 USD |
1,932,423.7000 EOS |
1.2313 USD |
1.1427 USD |
1.2433 USD |
1.1782 USD |
| 2023-04-02 |
1.2311 USD |
943,052.5000 EOS |
1.1948 USD |
1.1869 USD |
1.2385 USD |
1.2311 USD |
| 2023-04-01 |
1.1945 USD |
739,352.0000 EOS |
1.1962 USD |
1.1737 USD |
1.2054 USD |
1.1945 USD |
| 2023-03-31 |
1.1946 USD |
1,158,731.2000 EOS |
1.1903 USD |
1.1592 USD |
1.2141 USD |
1.1946 USD |
| 2023-03-30 |
1.1898 USD |
2,478,102.2000 EOS |
1.1503 USD |
1.1385 USD |
1.2190 USD |
1.1898 USD |
| 2023-03-29 |
1.1522 USD |
1,407,845.7000 EOS |
1.1146 USD |
1.1094 USD |
1.1536 USD |
1.1522 USD |
| 2023-03-28 |
1.1117 USD |
2,097,477.5000 EOS |
1.0851 USD |
1.0709 USD |
1.1211 USD |
1.1117 USD |
| 2023-03-27 |
1.0854 USD |
2,115,207.8000 EOS |
1.1412 USD |
1.0660 USD |
1.1568 USD |
1.0854 USD |
| 2023-03-26 |
1.1441 USD |
952,674.5000 EOS |
1.1160 USD |
1.1090 USD |
1.1543 USD |
1.1441 USD |
| 2023-03-25 |
1.1150 USD |
1,233,126.2000 EOS |
1.1656 USD |
1.0955 USD |
1.1817 USD |
1.1150 USD |
| 2023-03-24 |
1.1634 USD |
2,395,370.6000 EOS |
1.1657 USD |
1.1226 USD |
1.2016 USD |
1.1634 USD |
| 2023-03-23 |
1.1623 USD |
1,886,141.8000 EOS |
1.0955 USD |
1.0903 USD |
1.1688 USD |
1.1623 USD |
| 2023-03-22 |
1.0969 USD |
2,863,353.3000 EOS |
1.1900 USD |
1.0677 USD |
1.1917 USD |
1.0969 USD |
| 2023-03-21 |
1.1884 USD |
2,515,027.7000 EOS |
1.1591 USD |
1.1297 USD |
1.1988 USD |
1.1884 USD |
| 2023-03-20 |
1.1778 USD |
4,159,543.5000 EOS |
1.1584 USD |
1.1258 USD |
1.2349 USD |
1.1778 USD |
| 2023-03-19 |
1.1752 USD |
2,364,425.4000 EOS |
1.1012 USD |
1.1011 USD |
1.1811 USD |
1.1752 USD |
| 2023-03-18 |
1.1029 USD |
2,686,677.0000 EOS |
1.1511 USD |
1.0959 USD |
1.1673 USD |
1.1029 USD |
| 2023-03-17 |
1.1457 USD |
3,124,825.6000 EOS |
1.0817 USD |
1.0700 USD |
1.1539 USD |
1.1457 USD |